Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 3313 3351 3293 3348 0 -16.10(-0.48%)
Nov 29, 2018 3368 3409 3353 3364 0 -12.75(-0.38%)
Nov 28, 2018 3314 3378 3287 3377 0 +103.17(+3.15%)
Nov 27, 2018 3239 3280 3235 3274 0 -1.09(-0.03%)
Nov 26, 2018 3263 3282 3237 3275 0 +74.09(+2.31%)
Nov 23, 2018 3184 3223 3176 3201 0 -12.89(-0.40%)
Nov 21, 2018 3213 3213 3213 3213 0 +48.43(+1.53%)
Nov 20, 2018 3142 3198 3125 3165 0 -36.07(-1.13%)
Nov 19, 2018 3258 3264 3192 3201 0 -77.64(-2.37%)
Nov 16, 2018 3290 3309 3253 3279 0 -126.56(-3.72%)
Nov 15, 2018 3354 3412 3340 3405 0 +69.83(+2.09%)
Nov 14, 2018 3365 3382 3293 3335 0 +36.13(+1.10%)
Nov 13, 2018 3301 3368 3282 3299 0 +26.87(+0.82%)
Nov 12, 2018 3344 3356 3266 3272 0 -96.35(-2.86%)
Nov 09, 2018 3378 3408 3342 3369 0 -74.34(-2.16%)
Nov 08, 2018 3449 3480 3434 3443 0 -41.01(-1.18%)
Nov 07, 2018 3494 3500 3439 3484 0 +37.81(+1.10%)
Nov 06, 2018 3425 3464 3416 3446 0 +20.51(+0.60%)
Nov 05, 2018 3454 3463 3402 3426 0 -38.42(-1.11%)
Nov 02, 2018 3498 3528 3426 3464 0 -27.59(-0.79%)
Nov 01, 2018 3456 3500 3420 3492 0 +90.74(+2.67%)
Oct 31, 2018 3449 3480 3384 3401 0 +28.77(+0.85%)
Oct 30, 2018 3262 3376 3247 3372 0 +133.08(+4.11%)
Oct 29, 2018 3312 3339 3205 3239 0 -27.53(-0.84%)
Oct 26, 2018 3251 3322 3213 3267 0 +19.58(+0.60%)
Oct 24, 2018 3353 3356 3242 3247 0 -143.44(-4.23%)
Oct 23, 2018 3340 3409 3316 3391 0 -60.37(-1.75%)
Oct 22, 2018 3489 3498 3432 3451 0 +19.33(+0.56%)
Oct 19, 2018 3494 3512 3420 3432 0 -15.52(-0.45%)
Oct 18, 2018 3552 3564 3437 3447 0 -91.78(-2.59%)
Oct 17, 2018 3578 3587 3504 3539 0 -37.14(-1.04%)
Oct 16, 2018 3554 3581 3518 3576 0 +106.41(+3.07%)
Oct 15, 2018 3523 3539 3462 3470 0 -71.36(-2.02%)
Oct 12, 2018 3576 3614 3497 3541 0 +66.43(+1.91%)
Oct 11, 2018 3437 3536 3422 3475 0 -33.09(-0.94%)
Oct 10, 2018 3597 3605 3506 3508 0 -136.78(-3.75%)
Oct 09, 2018 3652 3680 3615 3645 0 -2.75(-0.08%)
Oct 08, 2018 3630 3670 3596 3647 0 -51.40(-1.39%)
Oct 05, 2018 3737 3755 3658 3699 0 -92.39(-2.44%)
Oct 04, 2018 3849 3851 3751 3791 0 -128.35(-3.27%)
Oct 03, 2018 3925 3945 3882 3919 0 +28.07(+0.72%)
Oct 02, 2018 3900 3927 3875 3891 0 -79.18(-1.99%)
Oct 01, 2018 3965 4000 3949 3971 0 +36.65(+0.93%)
Sep 28, 2018 3955 3971 3910 3934 0 -43.48(-1.09%)
Sep 27, 2018 3963 4018 3958 3977 0 +39.30(+1.00%)
Sep 26, 2018 3945 3986 3934 3938 0 -3.51(-0.09%)
Sep 25, 2018 3997 4007 3936 3942 0 -62.63(-1.56%)
Sep 24, 2018 3925 4014 3911 4004 0 +60.75(+1.54%)
Sep 21, 2018 3956 3977 3933 3943 0 -3.92(-0.10%)
Sep 20, 2018 3948 3972 3918 3947 0 +19.54(+0.50%)
Sep 19, 2018 3937 3959 3898 3928 0 +43.35(+1.12%)
Sep 18, 2018 3876 3928 3863 3884 0 -10.92(-0.28%)
Sep 17, 2018 3891 3933 3870 3895 0 -57.27(-1.45%)
Sep 14, 2018 3922 3971 3913 3953 0 +76.78(+1.98%)
Sep 13, 2018 3912 3924 3854 3876 0 -26.05(-0.67%)
Sep 12, 2018 3899 3935 3879 3902 0 -53.11(-1.34%)
Sep 11, 2018 3888 3963 3873 3955 0 -7.47(-0.19%)
Sep 10, 2018 3996 4005 3951 3963 0 -26.79(-0.67%)
Sep 07, 2018 3931 4029 3919 3989 0 +52.21(+1.33%)
Sep 06, 2018 3941 3955 3899 3937 0 -23.13(-0.58%)
Sep 05, 2018 3960 3997 3940 3960 0 -3.00(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.